Medicamen Biotech Limited (NSE:MEDICAMEQ)
India · Delayed Price · Currency is INR 273.00
-6.55 (-2.34%)
Nov 11, 2026, 2:16 PM IST
NSE:MEDICAMEQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 280.00 | 285.00 | 273.00 | 273.00 | 273.00 | -2.34% | 12,623 |
| Nov 9, 2026 | 283.75 | 286.95 | 275.65 | 279.55 | 279.55 | -0.50% | 3,500 |
| Nov 8, 2026 | 278.00 | 286.90 | 274.00 | 280.95 | 280.95 | 1.90% | 6,232 |
| Nov 6, 2026 | 260.00 | 275.70 | 254.00 | 275.70 | 275.70 | 4.99% | 16,655 |
| Nov 5, 2026 | 264.00 | 266.00 | 261.00 | 262.60 | 262.60 | -0.21% | 8,199 |
| Nov 4, 2026 | 258.95 | 267.80 | 254.00 | 263.15 | 263.15 | 0.38% | 10,373 |
| Nov 3, 2026 | 263.60 | 265.00 | 247.10 | 262.15 | 262.15 | 0.79% | 33,709 |
| Nov 2, 2026 | 254.00 | 264.65 | 251.10 | 260.10 | 260.10 | 1.52% | 5,588 |
| Oct 30, 2026 | 269.75 | 274.00 | 255.00 | 256.20 | 256.20 | -4.03% | 12,960 |
| Oct 29, 2026 | 258.90 | 266.95 | 250.00 | 266.95 | 266.95 | 5.00% | 16,376 |
| Oct 28, 2026 | 263.00 | 265.40 | 252.15 | 254.25 | 254.25 | -3.62% | 15,399 |
| Oct 27, 2026 | 263.50 | 269.40 | 260.50 | 263.80 | 263.80 | 0.30% | 7,127 |
| Oct 26, 2026 | 262.00 | 265.00 | 251.80 | 263.00 | 263.00 | 3.81% | 12,531 |
| Oct 23, 2026 | 265.15 | 265.15 | 251.90 | 253.35 | 253.35 | -4.45% | 20,122 |
| Oct 22, 2026 | 262.00 | 271.85 | 259.40 | 265.15 | 265.15 | 0.23% | 9,869 |
| Oct 21, 2026 | 272.00 | 272.90 | 259.00 | 264.55 | 264.55 | -2.74% | 25,883 |
| Oct 19, 2026 | 279.95 | 284.35 | 270.50 | 272.00 | 272.00 | -4.38% | 36,836 |
| Oct 16, 2026 | 297.00 | 299.00 | 280.15 | 284.45 | 284.45 | -3.45% | 24,971 |
| Oct 15, 2026 | 304.75 | 304.75 | 293.60 | 294.60 | 294.60 | -0.42% | 8,288 |
| Oct 14, 2026 | 301.90 | 304.00 | 293.05 | 295.85 | 295.85 | -0.90% | 5,873 |
| Oct 13, 2026 | 300.00 | 306.00 | 290.05 | 298.55 | 298.55 | -0.30% | 11,474 |
| Oct 12, 2026 | 305.00 | 307.00 | 297.15 | 299.45 | 299.45 | -0.47% | 6,166 |
| Oct 9, 2026 | 304.00 | 305.00 | 298.00 | 300.85 | 300.85 | -1.26% | 11,443 |
| Oct 8, 2026 | 316.70 | 316.70 | 297.60 | 304.70 | 304.70 | -2.73% | 28,503 |
| Oct 7, 2026 | 313.00 | 315.30 | 304.00 | 313.25 | 313.25 | 0.42% | 21,741 |
| Oct 6, 2026 | 308.00 | 317.85 | 304.00 | 311.95 | 311.95 | 1.28% | 14,802 |
| Oct 5, 2026 | 318.70 | 319.90 | 307.50 | 308.00 | 308.00 | -3.33% | 17,453 |
| Oct 1, 2026 | 316.00 | 323.00 | 306.70 | 318.60 | 318.60 | -0.98% | 30,246 |
| Sep 30, 2026 | 320.90 | 329.85 | 310.10 | 321.75 | 321.75 | -0.08% | 20,688 |
| Sep 29, 2026 | 330.00 | 330.00 | 317.50 | 322.00 | 322.00 | -1.51% | 24,859 |
| Sep 28, 2026 | 315.00 | 330.30 | 313.00 | 326.95 | 326.95 | 3.69% | 41,391 |
| Sep 25, 2026 | 307.95 | 319.80 | 292.40 | 315.30 | 315.30 | 2.87% | 36,614 |
| Sep 24, 2026 | 320.00 | 326.75 | 304.00 | 306.50 | 306.50 | -4.20% | 16,732 |
| Sep 23, 2026 | 320.95 | 327.40 | 315.40 | 319.95 | 319.95 | 0.14% | 9,512 |
| Sep 22, 2026 | 317.90 | 326.85 | 314.00 | 319.50 | 319.50 | 0.41% | 20,311 |
| Sep 21, 2026 | 328.05 | 339.70 | 312.15 | 318.20 | 318.20 | -3.00% | 25,377 |
| Sep 18, 2026 | 344.70 | 344.70 | 328.05 | 328.05 | 328.05 | -5.00% | 29,506 |
| Sep 17, 2026 | 345.50 | 363.90 | 340.05 | 346.30 | 345.30 | 0.23% | 128,639 |
| Sep 16, 2026 | 315.35 | 354.40 | 290.55 | 345.50 | 344.50 | 8.58% | 248,996 |
| Sep 15, 2026 | 329.50 | 341.00 | 312.10 | 318.20 | 317.28 | -1.50% | 154,184 |
| Sep 11, 2026 | 301.00 | 330.00 | 289.45 | 323.05 | 322.12 | 5.06% | 191,712 |
| Sep 10, 2026 | 317.35 | 326.85 | 301.35 | 307.50 | 306.61 | -1.73% | 204,862 |
| Sep 9, 2026 | 287.65 | 317.35 | 280.05 | 312.90 | 312.00 | 9.50% | 364,218 |
| Sep 8, 2026 | 282.00 | 287.80 | 275.00 | 285.75 | 284.92 | 2.33% | 60,359 |
| Sep 7, 2026 | 273.00 | 288.00 | 267.00 | 279.25 | 278.44 | 3.33% | 149,313 |
| Sep 4, 2026 | 262.00 | 276.80 | 260.65 | 270.25 | 269.47 | 4.18% | 118,422 |
| Sep 3, 2026 | 273.00 | 273.00 | 258.00 | 259.40 | 258.65 | -2.21% | 33,679 |
| Sep 2, 2026 | 268.00 | 270.90 | 259.05 | 265.25 | 264.48 | -0.80% | 74,789 |
| Sep 1, 2026 | 263.90 | 279.00 | 259.05 | 267.40 | 266.63 | 2.27% | 141,373 |
| Aug 31, 2026 | 246.00 | 265.00 | 246.00 | 261.47 | 260.71 | 5.06% | 109,301 |